新東の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 1,507 | 1,507 | 1,425 | 1,445 | -65 | -4.3% | 12,600 |
| 2025/04/02 | 1,502 | 1,530 | 1,502 | 1,510 | +9 | +0.6% | 2,400 |
| 2025/04/01 | 1,530 | 1,530 | 1,501 | 1,501 | -10 | -0.7% | 2,700 |
| 2025/03/31 | 1,511 | 1,540 | 1,511 | 1,511 | -3 | -0.2% | 2,800 |
| 2025/03/28 | 1,527 | 1,531 | 1,511 | 1,514 | -13 | -0.9% | 1,100 |
| 2025/03/27 | 1,537 | 1,538 | 1,527 | 1,527 | -9 | -0.6% | 4,400 |
| 2025/03/26 | 1,537 | 1,544 | 1,536 | 1,536 | -7 | -0.5% | 2,300 |
| 2025/03/25 | 1,537 | 1,552 | 1,529 | 1,543 | -1 | -0.1% | 2,200 |
| 2025/03/24 | 1,532 | 1,551 | 1,530 | 1,544 | +16 | +1% | 2,600 |
| 2025/03/21 | 1,563 | 1,563 | 1,528 | 1,528 | -6 | -0.4% | 3,000 |
| 2025/03/19 | 1,523 | 1,538 | 1,520 | 1,534 | +14 | +0.9% | 1,800 |
| 2025/03/18 | 1,522 | 1,530 | 1,520 | 1,520 | -3 | -0.2% | 2,100 |
| 2025/03/17 | 1,524 | 1,550 | 1,507 | 1,523 | -1 | -0.1% | 2,600 |
| 2025/03/14 | 1,518 | 1,530 | 1,518 | 1,524 | -4 | -0.3% | 1,200 |
| 2025/03/13 | 1,539 | 1,539 | 1,511 | 1,528 | -2 | -0.1% | 1,600 |
| 2025/03/12 | 1,500 | 1,539 | 1,500 | 1,530 | +21 | +1.4% | 3,000 |
| 2025/03/11 | 1,500 | 1,525 | 1,498 | 1,509 | -24 | -1.6% | 3,400 |
| 2025/03/10 | 1,516 | 1,548 | 1,516 | 1,533 | +23 | +1.5% | 5,400 |
| 2025/03/07 | 1,500 | 1,520 | 1,495 | 1,510 | ±0 | ±0% | 3,300 |
| 2025/03/06 | 1,516 | 1,533 | 1,502 | 1,510 | +7 | +0.5% | 4,300 |
| 2025/03/05 | 1,510 | 1,528 | 1,503 | 1,503 | -16 | -1.1% | 2,900 |
| 2025/03/04 | 1,524 | 1,524 | 1,508 | 1,519 | -12 | -0.8% | 2,600 |
| 2025/03/03 | 1,497 | 1,532 | 1,497 | 1,531 | +34 | +2.3% | 3,800 |
| 2025/02/28 | 1,512 | 1,528 | 1,480 | 1,497 | -15 | -1% | 8,800 |
| 2025/02/27 | 1,537 | 1,537 | 1,508 | 1,512 | -11 | -0.7% | 5,300 |
| 2025/02/26 | 1,549 | 1,566 | 1,522 | 1,523 | -26 | -1.7% | 9,800 |
| 2025/02/25 | 1,532 | 1,560 | 1,509 | 1,549 | +28 | +1.8% | 5,800 |
| 2025/02/21 | 1,578 | 1,600 | 1,513 | 1,521 | -39 | -2.5% | 17,200 |
| 2025/02/20 | 1,599 | 1,628 | 1,551 | 1,560 | ±0 | ±0% | 17,900 |
| 2025/02/19 | 1,671 | 1,673 | 1,543 | 1,560 | -105 | -6.3% | 66,900 |
| 2025/02/18 | 1,770 | 1,776 | 1,640 | 1,665 | -225 | -11.9% | 235,000 |
| 2025/02/17 | 1,890 | 1,890 | 1,890 | 1,890 | -500 | -20.9% | 7,500 |
| 2025/02/14 | 2,390 | 2,390 | 2,390 | 2,390 | -700 | -22.7% | 7,400 |
| 2025/02/13 | 3,090 | 3,090 | 3,090 | 3,090 | +503 | +19.4% | 122,300 |
| 2025/02/12 | 2,462 | 2,587 | 2,440 | 2,587 | +500 | +24% | 98,900 |
| 2025/02/10 | 1,727 | 2,087 | 1,609 | 2,087 | +400 | +23.7% | 318,200 |
| 2025/02/07 | 1,390 | 1,687 | 1,390 | 1,687 | +300 | +21.6% | 3,600 |
| 2025/02/06 | 1,345 | 1,416 | 1,336 | 1,387 | +42 | +3.1% | 3,200 |
| 2025/02/05 | 1,333 | 1,345 | 1,332 | 1,345 | +25 | +1.9% | 600 |
| 2025/02/04 | 1,320 | 1,326 | 1,320 | 1,320 | +11 | +0.8% | 2,000 |
| 2025/02/03 | 1,330 | 1,330 | 1,309 | 1,309 | -2 | -0.2% | 900 |
| 2025/01/31 | 1,311 | 1,330 | 1,311 | 1,311 | -22 | -1.7% | 1,100 |
| 2025/01/30 | 1,333 | 1,333 | 1,333 | 1,333 | +9 | +0.7% | 100 |
| 2025/01/29 | 1,326 | 1,326 | 1,324 | 1,324 | -2 | -0.2% | 400 |
| 2025/01/28 | 1,323 | 1,335 | 1,320 | 1,326 | +2 | +0.2% | 800 |
| 2025/01/27 | 1,339 | 1,339 | 1,324 | 1,324 | +4 | +0.3% | 500 |
| 2025/01/24 | 1,309 | 1,320 | 1,290 | 1,320 | - | - | 1,200 |
| 2025/01/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/22 | 1,300 | 1,309 | 1,286 | 1,309 | +3 | +0.2% | 800 |
| 2025/01/21 | 1,308 | 1,309 | 1,306 | 1,306 | +6 | +0.5% | 1,600 |
1～
50
件表示中 / 3672件
類似銘柄と比較する
現在ご覧いただいている「新 東」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 新 東 | 144,500円 | +4.3% | - | 2.60% | 20.05倍 | 0.31倍 |
|
三州瓦大手３社の一角。洋風・和風製品を広く生産し、特に平板瓦に実績。積水ハウス等に納入 |
| 鶴 弥 | 37,300円 | +8.3% | +156.3% | 3.75% | 8.25倍 | 0.23倍 |
|
愛知県地盤の陶器瓦専業メーカー最大手。三州瓦主体。製造合理化で先行。高耐久性で差別化 |
| 日興業 | 80,600円 | +0.2% | +1.3% | 3.72% | 7.80倍 | 0.31倍 |
|
コンクリ２次製品大手。主力は土木関連。舗装材にも強み。庭園等エクステリア製品開発に注力 |
| ＡＳＡＨＩＥＩＴ | 40,700円 | +26.0% | - | 0.00% | - | 2.44倍 |
|
衛生陶器の中堅。アジアに全量を委託生産。２２年経営陣刷新機に多様化戦略。２３年持株会社化 |
| イトーヨーギョ | 59,800円 | +8.6% | +56.4% | 2.84% | 7.33倍 | 0.50倍 |
|
コンクリート２次中堅。マンホールからライン導水ブロックへ製品展開。無電柱化製品など育成 |
市場注目の銘柄
チャート関連のコラム
